Main Office: 312-896-2090
info@gulkegroup.com
Helping Agribusiness to Manage Market Risk

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20342^4+1^6342^6341^0341^2340^672317:36:39 pmOptionChart
Jul '20347^0+1^0347^4345^6346^2346^01484057:30:47 pmOptionChart
Sep '20350^4+0^6351^0349^4350^0349^6307147:29:55 pmOptionChart
Dec '20358^0+0^4358^6357^0357^4357^4676567:30:47 pmOptionChart
Mar '21369^2+0^6369^4368^2368^2368^4102827:31:55 pmOptionChart
May '21374^0-0^4374^0374^0374^0374^422477:00:04 pmOptionChart
Chicago Wheat
May '20569^2+0^4571^0567^0567^2568^617977:36:34 pmOptionChart
Jul '20564^4+2^0565^6561^0561^2562^4416577:35:48 pmOptionChart
Sep '20567^0+1^6567^6564^0564^4565^2170007:32:05 pmOptionChart
Dec '20574^0+1^2575^2571^6571^6572^690247:32:05 pmOptionChart
Mar '21580^6+2^0580^6577^4577^6578^67717:01:29 pmOptionChart
May '21578^0+1^0580^4568^6569^2577^03481:16:22 pmOptionChart
Kansas Wheat
May '20493^6+0^6495^4490^6493^0493^0257987:32:41 pmOptionChart
Jul '20500^0+0^4502^2498^0499^2499^4176697:28:10 pmOptionChart
Sep '20507^2+0^2509^4505^0507^0507^062907:11:24 pmOptionChart
Dec '20519^2+1^0521^0517^0519^0518^238387:15:37 pmOptionChart
Mar '21529^0+1^2529^0526^4526^4527^63367:00:03 pmOptionChart
Minneapolis Wheat
May '20538^6-0^4539^0536^4537^4539^239027:25:16 pmOptionChart
Jul '20547^0-1^0548^0546^2547^0548^032837:04:39 pmOptionChart
Sep '20556^0-0^6556^0556^0556^0556^67767:25:16 pmOptionChart
Dec '20566^0-1^2566^0565^0565^0567^25257:09:05 pmOptionChart
Mar '21578^6+1^0579^0572^0572^6577^61261:08:56 pmOptionChart
Soybeans
May '20884^6-1^2887^2884^4885^6886^022497:36:58 pmOptionChart
Jul '20888^2-1^2890^2888^2889^0889^4613987:35:45 pmOptionChart
Aug '20889^0+0^2889^0888^2888^2888^652967:04:18 pmOptionChart
Sep '20881^4+0^4881^4881^4881^4881^033317:19:17 pmOptionChart
Nov '20877^40^0878^4876^4877^6877^4302687:34:52 pmOptionChart
Jan '21875^6+0^2875^6875^6875^6875^460387:02:35 pmOptionChart
Mar '21854^6-0^4855^2854^2854^4855^287097:05:58 pmOptionChart
Soyoil
May '2026.88-0.1326.9726.7926.8527.01414217:35:21 pmOptionChart
Jul '2027.22-0.1427.3227.1227.1227.36273937:23:57 pmOptionChart
Aug '2027.43-0.0827.4327.3727.3727.5150837:05:18 pmOptionChart
Sep '2027.54-0.1227.5527.5427.5527.6631657:01:21 pmOptionChart
Oct '2027.70-0.1127.7027.7027.7027.8123237:04:36 pmOptionChart
Soymeal
May '20321.60+0.10322.60321.20321.90321.503967:35:54 pmOptionChart
Jul '20318.50-0.40318.80317.80318.70318.90214697:35:06 pmOptionChart
Aug '20313.70-0.30314.90313.50314.90314.0048157:03:22 pmOptionChart
Sep '20309.00-1.00309.00309.00309.00310.0024877:00:01 pmOptionChart
Oct '20307.10-0.90310.00307.00308.80308.0014371:19:28 pmOptionChart
Oats
May '20264^4+0^2266^4257^2261^0264^23711:19:28 pmOptionChart
Jul '20265^6-1^6268^0258^4260^0267^413812:57:42 pmOptionChart
Sep '20259^4-1^6261^2253^0253^0261^21511:26:17 amOptionChart
Dec '20269^4  P+13^40^00^00^0269^406:00:00 pmOptionChart
Mar '21269^4  P+9^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '20101.5500.000102.20097.80099.000101.82585581:04:57 pmOptionChart
Jun '2092.0750.00092.07587.25088.42592.075215141:04:27 pmOptionChart
Aug '2093.6250.00093.62588.90089.97593.600122581:04:51 pmOptionChart
Oct '2096.6750.00097.40092.65093.90096.95090841:04:58 pmOptionChart
Dec '20100.1500.000100.85096.45097.050100.37559281:04:57 pmOptionChart
Feb '21104.6500.000105.275100.800101.550104.77524971:04:55 pmOptionChart
Feeder Cattle
Apr '20121.0500.000123.050116.600120.050121.92513281:04:59 pmOptionChart
May '20121.9500.000123.975117.225120.900122.90050361:04:59 pmOptionChart
Aug '20128.3500.000129.675123.350127.000128.90027151:04:58 pmOptionChart
Sep '20128.7750.000129.850123.350127.100129.10010341:01:47 pmOptionChart
Oct '20129.2500.000130.225123.900127.300129.4005041:01:47 pmOptionChart
Nov '20129.9250.000130.325124.400127.950129.90026712:59:59 pmOptionChart
Jan '21129.6500.000129.700123.850127.000129.42511712:59:56 pmOptionChart
Lean Hogs
Apr '2052.4000.00054.80052.10053.95052.20073611:04:59 pmOptionChart
May '2053.0000.00053.92552.45053.00052.9754351:04:34 pmOptionChart
Jun '2060.3500.00061.52559.32559.80060.325229041:04:59 pmOptionChart
Jul '2064.5750.00065.50063.10063.10064.72581501:04:59 pmOptionChart
Aug '2065.3000.00065.92563.10063.10065.40060411:04:34 pmOptionChart
Oct '2056.6500.00057.25054.10054.10056.90062331:04:42 pmOptionChart
Dec '2054.0750.00054.70051.10051.10054.30048111:04:42 pmOptionChart
Feb '2159.7000.00059.80056.85056.85059.5756661:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Apr '200.910.000.910.910.910.9142:15:42 pmOptionChart
May '200.90-0.020.940.900.940.92341:10:06 pmOptionChart
Jun '200.94-0.010.960.940.950.96412:52:58 pmOptionChart
Crude Oil
May '2020.71+0.2320.8020.0420.1020.48214377:37:09 pmOptionChart
Jun '2024.64+0.1324.7024.1424.1824.5141377:36:53 pmOptionChart
Jul '2027.76+0.0727.7827.3427.3627.6911057:32:21 pmOptionChart
Aug '2029.83+0.0429.8329.5329.5329.791817:27:39 pmOptionChart
Sep '2031.07-0.0531.0730.8031.0231.122107:28:21 pmOptionChart
Unleaded Gasoline
Apr '200.5517-0.02150.61870.54780.59660.573226901:29:14 pmOptionChart
May '200.5777-0.01500.57820.56100.56500.59273647:35:58 pmOptionChart
Jun '200.6423-0.01670.64240.62850.63000.65901937:31:49 pmOptionChart
Jul '200.6991-0.01740.69910.68760.68980.7165357:27:11 pmOptionChart
Aug '200.7461-0.01710.74610.73720.73720.7632197:27:11 pmOptionChart
Heating Oil
Apr '200.9999-0.01221.04850.99991.02821.012130211:27:59 pmOptionChart
May '201.0000-0.00151.00080.98940.99031.00153247:34:00 pmOptionChart
Jun '201.0154-0.00221.01551.00601.00701.0176957:33:02 pmOptionChart
Jul '201.0377-0.00381.03771.03231.03231.0415157:31:56 pmOptionChart
Aug '201.0608-0.01311.11321.06081.10971.0739100233:49:15 pmOptionChart
Natural Gas
May '201.648+0.0081.6501.6421.6431.6408417:36:46 pmOptionChart
Jun '201.764+0.0081.7641.7531.7531.7561857:31:27 pmOptionChart
Jul '201.914+0.0021.9151.9051.9081.9121057:00:37 pmOptionChart
Aug '201.977-0.0011.9771.9701.9701.978297:11:46 pmOptionChart
Sep '201.997-0.0091.9991.9961.9962.006265:41:13 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201578.7-4.71580.51570.01570.01583.4817:26:58 pmOptionChart
Jun '201592.2-4.41594.11576.01589.41596.6101377:36:51 pmOptionChart
Aug '201591.3-5.31592.41580.01590.71596.64527:32:37 pmOptionChart
Oct '201586.1-11.41586.11586.11586.11597.5555:36:31 pmOptionChart
Silver
May '2014.135-0.02114.15014.06514.14514.15615347:36:51 pmOptionChart
Jul '2014.170-0.02114.18014.11014.16514.191317:31:42 pmOptionChart
Sep '2014.190-2.63614.19014.19014.19014.23235:02:57 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.2175-0.01052.21952.20702.21602.228015347:36:32 pmOptionChart
Jul '202.2235-0.01002.22352.21402.22002.2335507:20:42 pmOptionChart
Sep '202.2235-0.01402.22352.22352.22352.237555:01:05 pmOptionChart
Dec '202.2270-0.01902.23002.22652.23002.246056:11:54 pmOptionChart
Platinum
Apr '20715.0-9.4724.4713.1717.7724.46912:16:50 pmOptionChart
Jul '20720.9-9.0721.9717.0721.9729.93287:37:04 pmOptionChart
Oct '20719.0-11.8719.6719.0719.6730.837:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-26+0-24180-15179-22179-29179-238827:35:58 pmOptionChart
Sep '20177-18  P0-0177-18177-18177-18177-18512:51:33 pmOptionChart
10 Year Note
Jun '20138-28+0-6139-1.5138-25138-25.5138-22296937:36:48 pmOptionChart
Sep '20138-10  P0-0138-10138-10138-10138-10633:51:09 pmOptionChart
5 Year Note
Mar '20125-6.50-0125-6.5125-6.5125-6.5125-6.5212:00:43 pmOptionChart
Jun '20125-13.25+0-1.75125-16125-11.5125-11.5125-11.5131167:36:32 pmOptionChart
2 Year Note
Mar '20110-5.5  P0-0110-5.5110-5.5110-5.5110-5.548528:40:56 amOptionChart
Jun '20110-5.25-0-31.125110-6.125110-5.125110-5.25110-6.12573227:37:05 pmOptionChart
Eurodollar
Jun '2099.47500.000099.485099.475099.480099.475019217:23:26 pmOptionChart
Sep '2099.6400-0.005099.645099.640099.640099.64503037:37:17 pmOptionChart
Dec '2099.6500-0.010099.660099.650099.650099.660012877:09:33 pmOptionChart
Mar '2199.7100-0.005099.710099.705099.710099.715017727:02:39 pmOptionChart
Jun '2198.3350  P0.000098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P0.000098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P0.000098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P0.000098.305098.260098.285098.2900421133:59:39 pmOptionChart
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009347+0.0000270.0093530.0093100.0093260.00932064977:37:28 pmOptionChart
Sep '200.0093470.0000000.0093470.0093470.0093470.009347292:52:37 pmOptionChart
Canadian Dollar
Jun '200.7107+0.00020.71150.71000.71130.710521347:37:18 pmOptionChart
Sep '200.7115+0.00080.71160.71150.71160.7108155:22:59 pmOptionChart
Euro Currency
Jun '201.1062+0.00121.10701.10541.10631.105027057:37:28 pmOptionChart
Sep '201.1100+0.00201.11001.10921.10921.1080146:30:47 pmOptionChart
British Pound
Jun '201.2433-0.00231.24401.24101.24391.245613347:36:40 pmOptionChart
Sep '201.24630.00001.24631.24631.24631.24631972:52:23 pmOptionChart
Australian Dollar
Jun '200.6132-0.00110.61580.61100.61570.614363837:37:28 pmOptionChart
Sep '200.6154+0.00110.61540.61540.61540.614346:43:44 pmOptionChart
Brazilian Real
Jun '200.2589  P+0.06690.00000.00000.00000.258906:00:00 pmOptionChart
Sep '200.2567  P0.00000.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2021514-2372170221412217022175158057:37:03 pmOptionChart
Sep '2021450-2392150821440214402168946:31:27 pmOptionChart
Emini SP 500
Jun '202541.50-28.252562.252530.252562.002569.75493607:37:28 pmOptionChart
Sep '202538.25-28.252556.002526.752556.002566.501497:13:02 pmOptionChart
Emini NASDAQ 100
Jun '207726.25-60.007773.507687.507772.507786.25118137:37:28 pmOptionChart
Sep '207724.50-62.507743.257713.757743.257787.00186:47:59 pmOptionChart